Options Chain for TEGNA INC COM (TGNA) - $18.09 as of 3/28/2025 9:08:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.10 | 9.70 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 11.00 | 7.10 | 9.00 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 12.00 | 5.90 | 7.50 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 13.00 | 5.00 | 5.90 | % | 0 | 0 | 0.63 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 14.00 | 2.55 | 4.50 | % | 0 | 0 | 0.61 | 0.96 | 0.03 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 15.00 | 3.20 | 4.20 | % | 0 | 0 | 0.48 | 0.90 | 0.06 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 16.00 | 2.25 | 4.00 | % | 0 | 0 | 0.82 | 0.82 | 0.09 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 17.00 | 1.60 | 2.35 | 2.15 | 0.00 | 0.00% | 0 | 5 | 0.52 | 0.71 | 0.14 | -0.01 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 18.00 | 0.95 | 1.05 | % | 0 | 0 | 0.35 | 0.55 | 0.17 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 19.00 | 0.50 | 0.60 | 0.64 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.37 | 0.18 | -0.01 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 20.00 | 0.20 | 0.35 | 0.30 | -0.10 | -25.00% | 2 | 17 | 0.33 | 0.21 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 21.00 | 0.05 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.10 | 0.09 | 0.00 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 22.00 | 0.00 | 0.65 | % | 0 | 0 | 0.68 | 0.05 | 0.05 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.02 | 0.03 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 14.00 | 0.00 | 0.15 | % | 0 | 0 | 0.56 | -0.04 | 0.03 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 15.00 | 0.10 | 0.20 | % | 0 | 0 | 0.43 | -0.10 | 0.06 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 16.00 | 0.20 | 0.30 | % | 0 | 0 | 0.39 | -0.18 | 0.09 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 17.00 | 0.40 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.29 | 0.14 | -0.01 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 18.00 | 0.75 | 0.85 | 0.57 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.45 | 0.17 | -0.01 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 19.00 | 1.25 | 1.40 | % | 0 | 0 | 0.31 | -0.63 | 0.18 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 20.00 | 2.00 | 2.15 | 2.00 | % | 1 | 0 | 0.30 | -0.79 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST | |
| 21.00 | 2.85 | 3.10 | 2.38 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.90 | 0.09 | 0.00 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 22.00 | 3.70 | 4.10 | % | 0 | 0 | 0.52 | -0.95 | 0.05 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 23.00 | 4.70 | 5.00 | % | 0 | 0 | 0.59 | -0.98 | 0.03 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 24.00 | 5.60 | 8.00 | % | 0 | 0 | 0.66 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 25.00 | 6.60 | 7.10 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 26.00 | 7.80 | 10.00 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |